Indicators

Dun & Bradstreet (NY: DNB )

9.370 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	70.76	71.39	70.68	70.76	343,020	-0.73(-1.02%)
May 27, 2010	71.22	71.49	70.69	71.49	394,186	+1.08(+1.53%)
May 26, 2010	70.62	71.26	70.21	70.41	463,382	-0.06(-0.08%)
May 25, 2010	69.71	70.54	69.49	70.47	445,034	-0.16(-0.22%)
May 24, 2010	70.69	71.33	70.58	70.63	376,778	-0.47(-0.65%)
May 21, 2010	69.43	71.09	69.35	71.09	625,262	+0.88(+1.26%)
May 20, 2010	70.72	71.31	70.21	70.21	513,386	-2.27(-3.13%)
May 19, 2010	72.55	72.76	72.15	72.48	428,034	-0.47(-0.64%)
May 18, 2010	73.88	74.21	72.79	72.94	7,220	-0.50(-0.69%)
May 17, 2010	72.86	73.63	72.61	73.45	368,760	+0.76(+1.04%)
May 14, 2010	72.69	73.72	72.44	72.69	458,209	-1.09(-1.47%)
May 13, 2010	73.56	74.78	73.33	73.78	340,525	-0.04(-0.05%)
May 12, 2010	73.49	73.96	73.27	73.82	643,559	+0.33(+0.45%)
May 11, 2010	73.65	74.06	73.41	73.49	555,823	-0.81(-1.10%)
May 10, 2010	74.17	74.31	73.61	74.30	507,964	+2.46(+3.43%)
May 07, 2010	73.13	73.44	71.62	71.84	656,936	-1.34(-1.83%)
May 06, 2010	74.97	75.39	71.01	73.18	634,313	-2.09(-2.78%)
May 05, 2010	74.88	75.28	74.52	75.27	415,997	+0.28(+0.37%)
May 04, 2010	74.35	75.18	74.35	74.99	420,998	-0.17(-0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.